Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 069140.KQ stock page

Nuriplan Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,865.002,965.002,865.002,930.002,930.0067,369
2025-10-232,875.002,910.002,785.002,865.002,865.0062,119
2025-10-222,940.002,995.002,865.002,875.002,875.0060,279
2025-10-212,760.002,980.002,715.002,940.002,940.00355,306
2025-10-202,790.002,890.002,740.002,750.002,750.00114,943
2025-10-172,880.002,880.002,750.002,820.002,820.00101,658
2025-10-162,900.002,950.002,850.002,880.002,880.0080,930
2025-10-152,885.002,995.002,840.002,900.002,900.00142,467
2025-10-143,080.003,140.002,810.002,885.002,885.00248,653
2025-10-133,120.003,185.003,055.003,080.003,080.00149,143
2025-10-103,200.003,295.002,985.003,205.003,205.00438,540
2025-10-022,770.003,197.002,770.003,125.003,125.00713,136
2025-10-012,800.002,900.002,755.002,770.002,770.00128,310
2025-09-302,810.002,830.002,710.002,800.002,800.0081,224
2025-09-292,670.002,830.002,655.002,830.002,830.00171,362
2025-09-262,760.002,765.002,620.002,690.002,690.00122,613
2025-09-252,765.002,805.002,695.002,765.002,765.0070,448
2025-09-242,700.002,785.002,620.002,765.002,765.00143,731
2025-09-232,600.002,760.002,580.002,700.002,700.00187,222
2025-09-222,685.002,750.002,565.002,620.002,620.00123,167
2025-09-192,720.002,740.002,630.002,685.002,685.00104,347
2025-09-182,690.002,775.002,660.002,720.002,720.00150,939
2025-09-172,585.002,825.002,555.002,720.002,720.00326,511
2025-09-162,665.002,730.002,580.002,585.002,585.00201,698
2025-09-152,810.002,835.002,650.002,665.002,665.00392,313
2025-09-122,690.003,125.002,690.002,810.002,810.001,866,628
2025-09-112,645.002,765.002,550.002,560.002,560.00215,919
2025-09-102,670.002,720.002,600.002,670.002,670.0085,987
2025-09-092,625.002,740.002,590.002,670.002,670.00137,714
2025-09-082,600.002,745.002,500.002,630.002,630.00172,187
2025-09-052,625.002,665.002,570.002,595.002,595.00118,386
2025-09-042,740.002,830.002,565.002,650.002,650.00200,725
2025-09-032,845.002,880.002,700.002,735.002,735.00173,499
2025-09-022,830.002,915.002,685.002,845.002,845.00282,785
2025-09-012,575.002,875.002,515.002,830.002,830.00660,520
2025-08-292,485.002,610.002,470.002,565.002,565.00272,330
2025-08-282,665.002,725.002,455.002,510.002,510.00331,482
2025-08-272,870.002,870.002,530.002,665.002,665.00724,313
2025-08-262,770.002,870.002,690.002,870.002,870.00417,288
2025-08-252,585.002,760.002,585.002,740.002,740.00494,538
2025-08-222,430.002,895.002,345.002,585.002,585.001,987,545
2025-08-212,220.002,465.002,200.002,425.002,425.00592,287
2025-08-202,065.002,385.002,035.002,265.002,265.001,031,289
2025-08-192,055.002,155.002,015.002,070.002,070.00312,141
2025-08-181,999.002,300.001,980.002,055.002,055.001,578,656
2025-08-141,905.001,982.001,876.001,948.001,948.00534,525
2025-08-131,672.002,130.001,672.001,894.001,894.004,042,824
2025-08-121,640.001,705.001,640.001,678.001,678.0034,784
2025-08-111,633.001,707.001,630.001,652.001,652.0024,887
2025-08-081,641.001,657.001,630.001,648.001,648.0033,135
2025-08-071,625.001,654.001,625.001,641.001,641.0040,413
2025-08-061,583.001,642.001,575.001,641.001,641.0015,683
2025-08-051,590.001,619.001,582.001,583.001,583.0018,614
2025-08-041,571.001,618.001,564.001,599.001,599.0038,373
2025-08-011,606.001,620.001,580.001,580.001,580.0077,334
2025-07-311,581.001,625.001,581.001,606.001,606.0031,682
2025-07-301,581.001,602.001,581.001,600.001,600.0028,229
2025-07-291,575.001,593.001,573.001,581.001,581.0019,294
2025-07-281,588.001,637.001,588.001,588.001,588.0029,468
2025-07-251,570.001,596.001,555.001,586.001,586.0023,246
← NewerPage 5 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.